Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge (NQ: LOAN )

4.990 -0.108 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.543 4.579 4.481 4.481 9,133 -0.03(-0.65%)
Apr 27, 2023 4.512 4.534 4.473 4.510 9,744 +0.03(+0.75%)
Apr 26, 2023 4.459 4.520 4.459 4.476 5,084 -0.01(-0.30%)
Apr 25, 2023 4.401 4.490 4.401 4.490 19,798 +0.06(+1.41%)
Apr 24, 2023 4.392 4.525 4.392 4.427 30,910 -0.04(-0.80%)
Apr 21, 2023 4.632 4.632 4.454 4.463 10,696 -0.14(-3.09%)
Apr 20, 2023 4.606 4.641 4.534 4.606 18,297 +0.03(+0.58%)
Apr 19, 2023 4.561 4.588 4.493 4.579 16,807 +0.01(+0.19%)
Apr 18, 2023 4.508 4.579 4.508 4.570 33,504 +0.09(+1.99%)
Apr 17, 2023 4.499 4.543 4.454 4.481 41,860 +0.00(+0.00%)
Apr 14, 2023 4.499 4.517 4.454 4.481 21,460 +0.01(+0.27%)
Apr 13, 2023 4.472 4.490 4.410 4.469 50,799 +0.06(+1.34%)
Apr 12, 2023 4.490 4.499 4.410 4.410 22,024 -0.03(-0.60%)
Apr 11, 2023 4.472 4.499 4.392 4.436 48,708 +0.01(+0.19%)
Apr 10, 2023 4.436 4.480 4.410 4.428 14,777 +0.01(+0.21%)
Apr 06, 2023 4.517 4.525 4.419 4.419 34,583 +0.02(+0.46%)
Apr 05, 2023 4.555 4.589 4.355 4.398 99,121 -0.16(-3.44%)
Apr 04, 2023 4.581 4.596 4.503 4.555 22,445 -0.03(-0.76%)
Apr 03, 2023 4.512 4.607 4.494 4.590 55,779 +0.08(+1.80%)
Mar 31, 2023 4.590 4.599 4.486 4.509 59,096 -0.05(-1.01%)
Mar 30, 2023 4.520 4.590 4.520 4.555 45,786 +0.03(+0.58%)
Mar 29, 2023 4.486 4.573 4.459 4.529 80,577 +0.04(+0.97%)
Mar 28, 2023 4.564 4.573 4.468 4.486 67,991 -0.04(-0.96%)
Mar 27, 2023 4.564 4.573 4.494 4.529 37,237 +0.01(+0.19%)
Mar 24, 2023 4.468 4.564 4.459 4.520 10,571 -0.02(-0.38%)
Mar 23, 2023 4.520 4.581 4.486 4.538 18,319 +0.01(+0.19%)
Mar 22, 2023 4.529 4.660 4.529 4.529 12,451 -0.01(-0.19%)
Mar 21, 2023 4.599 4.616 4.538 4.538 12,674 +0.01(+0.19%)
Mar 20, 2023 4.660 4.660 4.529 4.529 52,047 -0.17(-3.70%)
Mar 17, 2023 4.747 4.756 4.608 4.703 14,488 -0.04(-0.92%)
Mar 16, 2023 4.703 4.799 4.529 4.747 26,938 +0.03(+0.74%)
Mar 15, 2023 4.773 4.782 4.703 4.712 27,450 -0.06(-1.28%)
Mar 14, 2023 4.782 4.790 4.738 4.773 9,844 -0.02(-0.36%)
Mar 13, 2023 4.756 4.867 4.728 4.790 18,379 +0.03(+0.73%)
Mar 10, 2023 4.808 4.881 4.747 4.756 32,025 -0.05(-1.09%)
Mar 09, 2023 4.843 4.869 4.808 4.808 5,806 -0.09(-1.78%)
Mar 08, 2023 4.831 4.899 4.831 4.895 6,318 +0.02(+0.36%)
Mar 07, 2023 4.889 4.889 4.826 4.878 5,082 +0.00(+0.09%)
Mar 06, 2023 4.878 4.899 4.817 4.873 20,990 +0.00(+0.09%)
Mar 03, 2023 4.894 4.965 4.851 4.869 31,460 -0.03(-0.55%)
Mar 02, 2023 4.860 4.938 4.843 4.896 16,049 +0.05(+1.10%)
Mar 01, 2023 4.851 4.860 4.843 4.843 7,539 -0.01(-0.28%)
Feb 28, 2023 4.834 4.860 4.817 4.856 11,513 +0.02(+0.46%)
Feb 27, 2023 4.861 4.895 4.808 4.834 15,927 -0.03(-0.54%)
Feb 24, 2023 4.860 4.921 4.860 4.860 23,804 -0.01(-0.18%)
Feb 23, 2023 4.878 4.930 4.860 4.869 14,010 +0.01(+0.18%)
Feb 22, 2023 4.860 4.972 4.834 4.860 10,229 -0.01(-0.18%)
Feb 21, 2023 4.956 4.956 4.857 4.869 24,479 -0.04(-0.89%)
Feb 17, 2023 4.947 4.982 4.895 4.912 9,636 -0.02(-0.35%)
Feb 16, 2023 4.886 4.981 4.886 4.930 18,313 +0.03(+0.71%)
Feb 15, 2023 4.912 4.930 4.878 4.895 15,817 -0.02(-0.49%)
Feb 14, 2023 4.921 4.930 4.878 4.919 6,469 -0.00(-0.04%)
Feb 13, 2023 4.886 4.930 4.886 4.921 6,002 +0.03(+0.71%)
Feb 10, 2023 4.904 4.930 4.886 4.886 11,165 -0.03(-0.53%)
Feb 09, 2023 4.956 4.969 4.912 4.912 14,702 -0.04(-0.88%)
Feb 08, 2023 4.930 5.008 4.930 4.956 9,474 -0.03(-0.70%)
Feb 07, 2023 5.043 5.060 4.991 4.991 19,365 -0.06(-1.21%)
Feb 06, 2023 5.104 5.139 5.029 5.052 10,427 -0.02(-0.34%)
Feb 03, 2023 5.139 5.148 5.048 5.069 10,013 -0.07(-1.36%)
Feb 02, 2023 5.139 5.139 5.026 5.139 21,748 +0.05(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.